Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	45.19	45.77	44.05	44.05	1,876,222	-1.70(-3.72%)
May 30, 2013	45.58	46.16	45.04	45.75	1,193,046	+0.05(+0.10%)
May 29, 2013	45.60	46.05	44.67	45.70	1,718,822	-0.69(-1.49%)
May 28, 2013	46.51	46.80	45.73	46.40	1,530,320	+1.26(+2.78%)
May 24, 2013	44.58	45.33	44.26	45.14	1,114,874	+0.05(+0.10%)
May 23, 2013	43.22	45.44	43.19	45.09	1,854,856	-0.43(-0.94%)
May 22, 2013	46.39	46.66	44.73	45.52	2,234,066	-0.53(-1.15%)
May 21, 2013	46.66	46.80	45.63	46.05	1,382,452	-0.34(-0.72%)
May 20, 2013	46.48	47.12	46.37	46.39	1,062,916	-0.64(-1.36%)
May 17, 2013	46.08	47.16	45.95	47.03	1,238,578	+1.22(+2.65%)
May 16, 2013	45.90	46.45	45.31	45.81	1,261,982	-0.50(-1.08%)
May 15, 2013	46.05	46.66	45.76	46.31	1,269,888	+0.03(+0.06%)
May 13, 2013	45.94	46.36	45.49	46.28	886,858	+0.35(+0.76%)
May 10, 2013	45.24	46.01	44.72	45.94	1,231,834	+0.43(+0.93%)
May 09, 2013	46.02	46.16	44.59	45.51	1,544,806	-0.89(-1.91%)
May 08, 2013	46.29	46.66	45.47	46.40	959,848	-0.25(-0.55%)
May 07, 2013	46.91	47.12	46.05	46.65	1,006,836	+0.37(+0.79%)
May 06, 2013	45.52	46.55	45.46	46.28	1,024,136	+0.76(+1.67%)
May 03, 2013	45.57	45.76	45.15	45.52	970,456	+0.95(+2.14%)
May 02, 2013	43.80	44.73	43.67	44.57	967,860	+1.55(+3.60%)
May 01, 2013	44.50	44.71	43.02	43.02	1,178,304	-1.97(-4.38%)
Apr 30, 2013	44.53	45.14	43.82	44.99	1,007,512	+0.46(+1.02%)
Apr 29, 2013	45.00	45.33	44.26	44.53	646,130	+0.24(+0.54%)
Apr 26, 2013	43.82	44.51	43.98	44.30	915,734	-0.03(-0.08%)
Apr 25, 2013	45.31	45.47	44.03	44.33	653,106	-0.54(-1.19%)
Apr 24, 2013	44.94	45.47	44.41	44.87	1,058,236	-0.03(-0.07%)
Apr 23, 2013	44.20	45.12	42.90	44.90	2,128,216	+2.08(+4.85%)
Apr 22, 2013	41.68	43.29	40.77	42.82	1,856,048	+1.13(+2.72%)
Apr 19, 2013	39.62	42.13	39.40	41.69	2,258,220	+2.58(+6.60%)
Apr 18, 2013	41.06	41.33	38.20	39.10	2,955,510	-2.12(-5.13%)
Apr 17, 2013	44.58	44.59	39.43	41.22	4,618,080	-5.01(-10.83%)
Apr 16, 2013	44.83	46.30	44.17	46.23	2,141,292	+1.98(+4.46%)
Apr 15, 2013	49.75	50.42	42.16	44.25	4,044,546	-5.80(-11.59%)
Apr 12, 2013	48.65	50.16	48.09	50.05	993,260	+0.88(+1.78%)
Apr 11, 2013	49.19	50.03	48.83	49.17	1,076,148	+0.27(+0.55%)
Apr 10, 2013	48.25	49.13	48.14	48.91	1,289,768	+1.20(+2.50%)
Apr 09, 2013	47.44	48.24	46.73	47.71	1,213,566	+0.66(+1.39%)
Apr 08, 2013	46.34	47.17	45.59	47.05	997,066	+1.16(+2.53%)
Apr 05, 2013	43.47	45.91	43.23	45.90	1,908,294	-0.18(-0.39%)
Apr 04, 2013	45.40	46.08	44.23	46.08	1,216,826	+0.77(+1.70%)
Apr 03, 2013	47.09	47.33	44.85	45.30	1,505,256	-1.73(-3.67%)
Apr 02, 2013	46.27	47.05	46.12	47.03	1,170,066	+1.44(+3.16%)
Apr 01, 2013	45.97	46.17	45.09	45.59	1,031,134	+0.05(+0.11%)
Mar 28, 2013	45.76	45.94	45.39	45.54	877,300	-0.09(-0.20%)
Mar 27, 2013	44.94	45.95	44.57	45.63	1,470,216	-0.36(-0.78%)
Mar 26, 2013	45.62	46.30	45.10	45.99	1,141,876	+1.30(+2.90%)
Mar 25, 2013	45.42	46.07	43.56	44.70	1,970,496	+0.41(+0.93%)
Mar 22, 2013	44.95	45.12	43.63	44.28	1,188,118	+0.14(+0.33%)
Mar 21, 2013	44.35	45.38	43.58	44.14	1,601,482	-1.37(-3.00%)
Mar 20, 2013	44.70	45.79	44.26	45.51	1,962,208	+2.43(+5.64%)
Mar 19, 2013	44.21	44.38	40.95	43.08	2,963,850	-0.19(-0.44%)
Mar 18, 2013	42.71	45.23	42.61	43.27	2,069,948	-2.36(-5.17%)
Mar 15, 2013	45.42	45.89	44.61	45.62	978,950	+0.04(+0.09%)
Mar 14, 2013	45.35	45.78	44.84	45.59	974,592	+0.84(+1.88%)
Mar 13, 2013	44.73	45.10	43.75	44.74	1,262,614	+0.25(+0.56%)
Mar 12, 2013	45.13	45.45	43.05	44.49	2,534,698	-0.80(-1.77%)
Mar 11, 2013	43.48	45.34	43.34	45.30	2,020,972	+1.82(+4.19%)
Mar 08, 2013	43.65	43.75	42.26	43.48	1,799,644	+0.56(+1.31%)
Mar 07, 2013	42.19	42.92	41.88	42.91	1,248,254	+0.89(+2.12%)
Mar 06, 2013	42.74	42.82	41.27	42.02	1,689,004	-0.26(-0.63%)
Mar 05, 2013	42.27	42.53	41.80	42.28	2,020,230	+1.32(+3.22%)
Mar 04, 2013	38.38	41.00	38.21	40.97	2,297,338	+2.02(+5.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.